Skip to main content
Vecima Networks Inc. (TSX:VCM)
Canada flag Canada · Delayed Price · Currency is CAD
10.75
-0.45 (-4.02%)
Feb 21, 2025, 3:59 PM EST

Vecima Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.1011.4910.7510.7510.75-4.02%7,306
Feb 20, 202511.3411.5010.7511.2011.200.90%17,031
Feb 19, 202511.0511.4911.0011.1011.100.82%13,009
Feb 18, 202511.5011.5011.0111.0111.01-6.30%11,939
Feb 14, 202511.0111.7911.0111.7511.756.82%2,039
Feb 13, 202511.3011.7811.0011.0011.00-3.34%42,600
Feb 12, 202511.2511.6111.2511.3811.38-1.90%23,700
Feb 11, 202512.3112.3111.3711.6011.60-6.53%53,100
Feb 10, 202512.9012.9012.3012.4112.410.49%1,400
Feb 7, 202513.0013.0012.2712.3512.35-4.56%7,023
Feb 6, 202513.0013.0112.8512.9412.94-0.46%17,637
Feb 5, 202513.1013.4912.9113.0013.000.78%5,700
Feb 4, 202513.2713.2712.9012.9012.90-2.71%10,515
Feb 3, 202513.6713.6713.2513.2613.26-4.60%1,125
Jan 31, 202513.8013.9013.8013.9013.90-206
Jan 30, 202513.9014.1313.6013.9013.90-0.71%3,520
Jan 29, 202514.0614.0613.7514.0014.00-1.13%1,835
Jan 28, 202514.0714.7014.0014.1614.161.43%2,703
Jan 27, 202514.2614.2913.8213.9613.96-3.06%2,400
Jan 24, 202514.6014.6014.4014.4014.40-0.69%400
Jan 23, 202514.8014.8014.5014.5014.50-1.36%1,801
Jan 22, 202514.5514.9414.5514.7014.702.15%2,210
Jan 21, 202514.4414.9914.3914.3914.390.42%1,920
Jan 20, 202514.3314.3314.3314.3314.33-0.49%101
Jan 17, 202514.7515.0014.3314.4014.40-1.37%2,507
Jan 16, 202514.7714.7714.4014.6014.60-1.08%2,900
Jan 15, 202515.0015.0014.7614.7614.76-0.34%1,640
Jan 14, 202515.4715.4714.8114.8114.81-4.27%1,700
Jan 13, 202515.4815.5815.4015.4715.47-0.19%2,800
Jan 10, 202515.3915.5415.3215.5015.50-0.32%1,100
Jan 9, 202515.5615.5615.5515.5515.550.65%700
Jan 8, 202515.4515.4515.3515.4515.450.13%4,600
Jan 7, 202515.5115.5115.4015.4315.43-1.72%2,010
Jan 6, 202516.0016.0015.7015.7015.70-1.69%900
Jan 3, 202515.5616.0015.5615.9715.973.30%1,300
Jan 2, 202516.0016.0015.4615.4615.46-3.07%1,800
Dec 31, 202415.1115.9515.1115.9515.956.26%400
Dec 30, 202415.0115.0115.0115.0115.010.07%100
Dec 27, 202415.2015.2014.7615.0015.00-1.96%3,515
Dec 24, 202415.4615.4615.3015.3015.30-0.20%400
Dec 23, 202415.3315.3315.3315.3315.33-240
Dec 20, 202415.0515.3314.5515.3315.33-1,437
Dec 19, 202415.3315.3315.2315.3315.33-0.65%300
Dec 18, 202415.4315.4315.0115.4315.431.18%1,500
Dec 17, 202415.3315.5315.2315.2515.25-1.87%2,710
Dec 16, 202416.3916.3915.5415.5415.54-5.82%3,600
Dec 13, 202416.8816.8816.5016.5016.50-2.83%1,520
Dec 12, 202416.9917.0116.8916.9816.980.47%2,710
Dec 11, 202416.7517.1016.5116.9016.900.30%2,241
Dec 10, 202416.9917.1016.8516.8516.85-1.46%1,000
Dec 9, 202417.1417.1417.1017.1017.10-2.29%904
Dec 6, 202417.4917.5016.5817.5017.500.29%2,100
Dec 5, 202417.3017.4717.2717.4517.450.29%500
Dec 4, 202417.4817.4817.2017.4017.400.29%2,120
Dec 3, 202417.0017.4916.8017.3517.352.06%1,900
Dec 2, 202417.1917.1916.8017.0017.00-1.68%2,000
Nov 29, 202417.0917.2917.0017.2917.291.83%700
Nov 28, 202417.0317.0316.9416.9816.980.24%700
Nov 27, 202416.9617.1516.7716.9416.94-0.70%1,000
Nov 26, 202417.1717.1717.0617.0617.06-0.06%600
Nov 25, 202417.0817.4316.9817.0717.07-0.64%700
Nov 22, 202416.5617.4916.5617.1817.18-1.77%6,100
Nov 21, 202417.3917.4917.3917.4917.441.10%1,204
Nov 20, 202416.5317.4116.5317.3017.254.85%2,016
Nov 19, 202417.1617.2516.5016.5016.45-4.07%3,200
Nov 18, 202417.4017.4617.2017.2017.15-1.71%1,000
Nov 15, 202417.5117.8517.4217.5017.44-0.11%3,400
Nov 14, 202418.9818.9817.1517.5217.46-5.30%9,400
Nov 13, 202418.6418.6417.9418.5018.44-1.23%900
Nov 12, 202418.7918.7918.5918.7318.67-0.85%601
Nov 11, 202419.9919.9918.8918.8918.831.56%1,300
Nov 8, 202420.0020.0118.6018.6018.54-4.02%2,723
Nov 7, 202418.7519.4018.7519.3819.321.95%7,020
Nov 6, 202418.6219.0118.6219.0118.952.76%1,200
Nov 5, 202418.5119.9518.4318.5018.44-6.47%9,100
Nov 4, 202420.3020.3019.7819.7819.72-2.18%640
Nov 1, 202420.7420.7420.2220.2220.161.10%703
Oct 31, 202420.0020.0020.0020.0019.940.50%100
Oct 30, 202420.0020.0019.9019.9019.84-200
Oct 29, 202419.9019.9019.9019.9019.84--
Oct 28, 202419.8020.0019.8019.9019.841.02%500
Oct 25, 202419.4619.9019.4619.7019.701.76%1,010
Oct 24, 202420.1120.1119.3619.3619.36-4.16%300
Oct 23, 202421.0921.0920.1020.2020.202.80%1,600
Oct 22, 202419.6519.6519.6519.6519.65-0.51%100
Oct 21, 202420.1020.1019.7519.7519.75-1.74%703
Oct 18, 202420.1020.2020.1020.1020.10-0.50%801
Oct 17, 202420.2020.2020.2020.2020.200.05%400
Oct 16, 202420.8020.8020.0020.1920.19-3.26%3,100
Oct 15, 202421.0121.0120.8720.8720.87-0.62%500
Oct 11, 202421.0021.0021.0021.0021.00-0.28%1,300
Oct 10, 202420.9621.0620.9621.0621.001.45%200
Oct 9, 202420.2620.7620.2620.7620.712.98%417
Oct 8, 202420.1620.1620.1620.1620.11--
Oct 7, 202420.2020.2719.1820.1620.11-0.20%6,120
Oct 4, 202420.4020.4020.2020.2020.15-0.49%2,723
Oct 3, 202420.5820.5820.3020.3020.25-1.84%2,108
Oct 2, 202420.7520.7520.6820.6820.630.88%2,807
Oct 1, 202420.5120.5120.5020.5020.450.44%1,000
Sep 30, 202420.6020.6020.4120.4120.36-0.92%400